6393 油研工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 472 | 477 | 472 | 475 | 48,000 | 4,750 |
| 1994-12-29 | 470 | 477 | 470 | 477 | 53,000 | 4,770 |
| 1994-12-28 | 465 | 475 | 465 | 470 | 83,000 | 4,700 |
| 1994-12-27 | 466 | 466 | 460 | 461 | 47,000 | 4,610 |
| 1994-12-26 | 469 | 469 | 460 | 466 | 34,000 | 4,660 |
| 1994-12-22 | 452 | 460 | 447 | 460 | 32,000 | 4,600 |
| 1994-12-21 | 445 | 450 | 440 | 450 | 73,000 | 4,500 |
| 1994-12-20 | 445 | 449 | 443 | 449 | 53,000 | 4,490 |
| 1994-12-19 | 446 | 451 | 444 | 450 | 33,000 | 4,500 |
| 1994-12-16 | 444 | 450 | 444 | 450 | 37,000 | 4,500 |
| 1994-12-15 | 445 | 450 | 440 | 440 | 32,000 | 4,400 |
| 1994-12-14 | 445 | 445 | 445 | 445 | 41,000 | 4,450 |
| 1994-12-13 | 443 | 450 | 443 | 450 | 25,000 | 4,500 |
| 1994-12-12 | 462 | 462 | 443 | 443 | 46,000 | 4,430 |
| 1994-12-09 | 440 | 470 | 440 | 452 | 110,000 | 4,520 |
| 1994-12-08 | 440 | 445 | 440 | 445 | 31,000 | 4,450 |
| 1994-12-07 | 445 | 447 | 443 | 445 | 42,000 | 4,450 |
| 1994-12-06 | 448 | 448 | 443 | 445 | 62,000 | 4,450 |
| 1994-12-05 | 451 | 451 | 450 | 450 | 8,000 | 4,500 |
| 1994-12-02 | 456 | 456 | 448 | 450 | 19,000 | 4,500 |
| 1994-12-01 | 444 | 456 | 444 | 456 | 17,000 | 4,560 |
| 1994-11-30 | 437 | 440 | 436 | 439 | 34,000 | 4,390 |
| 1994-11-29 | 426 | 447 | 426 | 437 | 19,000 | 4,370 |
| 1994-11-28 | 425 | 431 | 425 | 429 | 23,000 | 4,290 |
| 1994-11-25 | 431 | 440 | 430 | 430 | 85,000 | 4,300 |
| 1994-11-24 | 434 | 437 | 434 | 435 | 46,000 | 4,350 |
| 1994-11-22 | 440 | 444 | 438 | 444 | 37,000 | 4,440 |
| 1994-11-21 | 449 | 449 | 440 | 446 | 43,000 | 4,460 |
| 1994-11-18 | 441 | 447 | 441 | 444 | 65,000 | 4,440 |
| 1994-11-17 | 437 | 445 | 437 | 440 | 60,000 | 4,400 |
| 1994-11-16 | 445 | 450 | 436 | 436 | 20,000 | 4,360 |
| 1994-11-15 | 436 | 444 | 436 | 444 | 18,000 | 4,440 |
| 1994-11-14 | 440 | 440 | 430 | 435 | 34,000 | 4,350 |
| 1994-11-11 | 447 | 447 | 440 | 446 | 18,000 | 4,460 |
| 1994-11-10 | 459 | 459 | 444 | 452 | 30,000 | 4,520 |
| 1994-11-09 | 460 | 460 | 450 | 450 | 38,000 | 4,500 |
| 1994-11-08 | 471 | 471 | 461 | 462 | 33,000 | 4,620 |
| 1994-11-07 | 473 | 474 | 471 | 471 | 23,000 | 4,710 |
| 1994-11-04 | 482 | 487 | 473 | 473 | 50,000 | 4,730 |
| 1994-11-02 | 480 | 488 | 478 | 482 | 57,000 | 4,820 |
| 1994-11-01 | 482 | 488 | 482 | 485 | 67,000 | 4,850 |
| 1994-10-31 | 476 | 490 | 476 | 487 | 43,000 | 4,870 |
| 1994-10-28 | 480 | 480 | 471 | 475 | 176,000 | 4,750 |
| 1994-10-27 | 485 | 489 | 482 | 485 | 277,000 | 4,850 |
| 1994-10-26 | 515 | 516 | 500 | 510 | 180,000 | 5,100 |
| 1994-10-25 | 495 | 517 | 495 | 515 | 309,000 | 5,150 |
| 1994-10-24 | 497 | 505 | 495 | 498 | 196,000 | 4,980 |
| 1994-10-21 | 511 | 511 | 500 | 507 | 336,000 | 5,070 |
| 1994-10-20 | 483 | 522 | 480 | 515 | 1,740,000 | 5,150 |
| 1994-10-19 | 444 | 489 | 444 | 488 | 600,000 | 4,880 |
| 1994-10-18 | 442 | 444 | 442 | 444 | 20,000 | 4,440 |
| 1994-10-17 | 450 | 452 | 450 | 452 | 11,000 | 4,520 |
| 1994-10-14 | 452 | 452 | 451 | 452 | 17,000 | 4,520 |
| 1994-10-13 | 438 | 446 | 435 | 443 | 31,000 | 4,430 |
| 1994-10-12 | 431 | 435 | 428 | 435 | 25,000 | 4,350 |
| 1994-10-11 | 431 | 434 | 430 | 434 | 39,000 | 4,340 |
| 1994-10-07 | 426 | 426 | 426 | 426 | 17,000 | 4,260 |
| 1994-10-06 | 432 | 432 | 426 | 426 | 28,000 | 4,260 |
| 1994-10-05 | 426 | 430 | 425 | 427 | 43,000 | 4,270 |
| 1994-10-04 | 438 | 438 | 426 | 430 | 46,000 | 4,300 |
| 1994-10-03 | 430 | 430 | 430 | 430 | 15,000 | 4,300 |
| 1994-09-30 | 428 | 433 | 428 | 430 | 13,000 | 4,300 |
| 1994-09-29 | 430 | 430 | 425 | 426 | 75,000 | 4,260 |
| 1994-09-28 | 430 | 430 | 425 | 430 | 69,000 | 4,300 |
| 1994-09-27 | 433 | 433 | 425 | 425 | 29,000 | 4,250 |
| 1994-09-26 | 440 | 440 | 436 | 436 | 19,000 | 4,360 |
| 1994-09-22 | 442 | 442 | 435 | 435 | 21,000 | 4,350 |
| 1994-09-21 | 446 | 446 | 441 | 441 | 11,000 | 4,410 |
| 1994-09-20 | 435 | 441 | 435 | 441 | 16,000 | 4,410 |
| 1994-09-19 | 435 | 435 | 435 | 435 | 17,000 | 4,350 |
| 1994-09-16 | 452 | 452 | 444 | 444 | 31,000 | 4,440 |
| 1994-09-14 | 451 | 456 | 450 | 451 | 26,000 | 4,510 |
| 1994-09-13 | 455 | 460 | 455 | 455 | 41,000 | 4,550 |
| 1994-09-12 | 455 | 456 | 455 | 455 | 21,000 | 4,550 |
| 1994-09-09 | 470 | 471 | 460 | 460 | 11,000 | 4,600 |
| 1994-09-08 | 471 | 471 | 470 | 471 | 77,000 | 4,710 |
| 1994-09-07 | 466 | 466 | 451 | 451 | 37,000 | 4,510 |
| 1994-09-06 | 475 | 480 | 475 | 476 | 76,000 | 4,760 |
| 1994-09-05 | 457 | 475 | 456 | 469 | 117,000 | 4,690 |
| 1994-09-02 | 455 | 456 | 455 | 456 | 16,000 | 4,560 |
| 1994-09-01 | 452 | 455 | 452 | 452 | 13,000 | 4,520 |
| 1994-08-31 | 456 | 456 | 455 | 455 | 14,000 | 4,550 |
| 1994-08-30 | 459 | 459 | 455 | 456 | 4,000 | 4,560 |
| 1994-08-29 | 455 | 457 | 455 | 455 | 19,000 | 4,550 |
| 1994-08-26 | 464 | 464 | 455 | 455 | 10,000 | 4,550 |
| 1994-08-25 | 457 | 457 | 455 | 455 | 30,000 | 4,550 |
| 1994-08-24 | 451 | 452 | 450 | 452 | 37,000 | 4,520 |
| 1994-08-23 | 468 | 468 | 468 | 468 | 9,000 | 4,680 |
| 1994-08-22 | 469 | 469 | 463 | 463 | 8,000 | 4,630 |
| 1994-08-19 | 476 | 476 | 465 | 465 | 26,000 | 4,650 |
| 1994-08-18 | 480 | 480 | 478 | 478 | 18,000 | 4,780 |
| 1994-08-17 | 475 | 480 | 470 | 480 | 37,000 | 4,800 |
| 1994-08-16 | 468 | 478 | 464 | 478 | 14,000 | 4,780 |
| 1994-08-15 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 1994-08-12 | 470 | 470 | 460 | 460 | 3,000 | 4,600 |
| 1994-08-11 | 474 | 474 | 464 | 470 | 39,000 | 4,700 |
| 1994-08-10 | 470 | 470 | 469 | 469 | 8,000 | 4,690 |
| 1994-08-09 | 467 | 467 | 460 | 460 | 4,000 | 4,600 |
| 1994-08-08 | 460 | 460 | 455 | 455 | 3,000 | 4,550 |
| 1994-08-05 | 460 | 462 | 450 | 457 | 39,000 | 4,570 |
| 1994-08-04 | 470 | 470 | 470 | 470 | 11,000 | 4,700 |
| 1994-08-03 | 470 | 475 | 465 | 475 | 12,000 | 4,750 |
| 1994-08-02 | 460 | 465 | 460 | 465 | 42,000 | 4,650 |
| 1994-08-01 | 456 | 460 | 456 | 460 | 12,000 | 4,600 |
| 1994-07-29 | 456 | 457 | 456 | 456 | 10,000 | 4,560 |
| 1994-07-28 | 440 | 445 | 440 | 441 | 34,000 | 4,410 |
| 1994-07-27 | 465 | 465 | 450 | 450 | 41,000 | 4,500 |
| 1994-07-26 | 474 | 474 | 460 | 460 | 23,000 | 4,600 |
| 1994-07-25 | 471 | 471 | 470 | 470 | 14,000 | 4,700 |
| 1994-07-22 | 472 | 472 | 465 | 465 | 21,000 | 4,650 |
| 1994-07-21 | 472 | 472 | 470 | 470 | 46,000 | 4,700 |
| 1994-07-20 | 475 | 475 | 467 | 472 | 12,000 | 4,720 |
| 1994-07-19 | 484 | 485 | 483 | 485 | 12,000 | 4,850 |
| 1994-07-18 | 488 | 488 | 475 | 484 | 41,000 | 4,840 |
| 1994-07-15 | 475 | 475 | 470 | 475 | 37,000 | 4,750 |
| 1994-07-14 | 471 | 475 | 465 | 475 | 49,000 | 4,750 |
| 1994-07-13 | 479 | 479 | 465 | 470 | 24,000 | 4,700 |
| 1994-07-12 | 477 | 481 | 466 | 481 | 22,000 | 4,810 |
| 1994-07-11 | 476 | 476 | 464 | 471 | 64,000 | 4,710 |
| 1994-07-08 | 488 | 488 | 470 | 471 | 31,000 | 4,710 |
| 1994-07-07 | 495 | 495 | 488 | 488 | 32,000 | 4,880 |
| 1994-07-06 | 470 | 495 | 470 | 488 | 78,000 | 4,880 |
| 1994-07-05 | 473 | 483 | 470 | 470 | 137,000 | 4,700 |
| 1994-07-04 | 471 | 476 | 471 | 473 | 42,000 | 4,730 |
| 1994-07-01 | 473 | 476 | 471 | 474 | 39,000 | 4,740 |
| 1994-06-30 | 467 | 475 | 466 | 471 | 69,000 | 4,710 |
| 1994-06-29 | 471 | 480 | 471 | 477 | 37,000 | 4,770 |
| 1994-06-28 | 468 | 482 | 468 | 475 | 66,000 | 4,750 |
| 1994-06-27 | 475 | 480 | 464 | 466 | 87,000 | 4,660 |
| 1994-06-24 | 496 | 496 | 480 | 480 | 46,000 | 4,800 |
| 1994-06-23 | 486 | 500 | 486 | 497 | 50,000 | 4,970 |
| 1994-06-22 | 486 | 490 | 465 | 486 | 54,000 | 4,860 |
| 1994-06-21 | 509 | 509 | 491 | 491 | 64,000 | 4,910 |
| 1994-06-20 | 511 | 525 | 505 | 505 | 46,000 | 5,050 |
| 1994-06-17 | 530 | 534 | 520 | 521 | 58,000 | 5,210 |
| 1994-06-16 | 535 | 535 | 528 | 530 | 49,000 | 5,300 |
| 1994-06-15 | 527 | 534 | 525 | 530 | 57,000 | 5,300 |
| 1994-06-14 | 535 | 535 | 521 | 527 | 70,000 | 5,270 |
| 1994-06-13 | 505 | 538 | 505 | 535 | 39,000 | 5,350 |
| 1994-06-10 | 520 | 539 | 505 | 515 | 258,000 | 5,150 |
| 1994-06-09 | 498 | 520 | 498 | 519 | 123,000 | 5,190 |
| 1994-06-08 | 494 | 495 | 484 | 484 | 43,000 | 4,840 |
| 1994-06-07 | 488 | 488 | 480 | 484 | 16,000 | 4,840 |
| 1994-06-06 | 493 | 495 | 490 | 490 | 19,000 | 4,900 |
| 1994-06-03 | 495 | 495 | 491 | 495 | 21,000 | 4,950 |
| 1994-06-02 | 491 | 493 | 490 | 490 | 22,000 | 4,900 |
| 1994-06-01 | 492 | 498 | 490 | 490 | 65,000 | 4,900 |
| 1994-05-31 | 493 | 498 | 490 | 490 | 53,000 | 4,900 |
| 1994-05-30 | 490 | 498 | 488 | 498 | 47,000 | 4,980 |
| 1994-05-27 | 463 | 492 | 463 | 491 | 86,000 | 4,910 |
| 1994-05-26 | 470 | 470 | 462 | 462 | 64,000 | 4,620 |
| 1994-05-25 | 462 | 480 | 462 | 469 | 86,000 | 4,690 |
| 1994-05-24 | 464 | 466 | 456 | 456 | 88,000 | 4,560 |
| 1994-05-23 | 465 | 465 | 455 | 464 | 73,000 | 4,640 |
| 1994-05-20 | 460 | 462 | 455 | 460 | 28,000 | 4,600 |
| 1994-05-19 | 470 | 475 | 465 | 465 | 23,000 | 4,650 |
| 1994-05-18 | 463 | 470 | 463 | 470 | 14,000 | 4,700 |
| 1994-05-17 | 470 | 470 | 464 | 464 | 31,000 | 4,640 |
| 1994-05-16 | 465 | 471 | 465 | 465 | 29,000 | 4,650 |
| 1994-05-13 | 475 | 479 | 470 | 470 | 19,000 | 4,700 |
| 1994-05-12 | 473 | 480 | 473 | 479 | 17,000 | 4,790 |
| 1994-05-11 | 475 | 480 | 472 | 480 | 21,000 | 4,800 |
| 1994-05-10 | 475 | 475 | 473 | 473 | 11,000 | 4,730 |
| 1994-05-09 | 480 | 480 | 468 | 470 | 9,000 | 4,700 |
| 1994-05-06 | 465 | 465 | 465 | 465 | 19,000 | 4,650 |
| 1994-05-02 | 477 | 477 | 465 | 465 | 16,000 | 4,650 |
| 1994-04-28 | 479 | 479 | 471 | 478 | 35,000 | 4,780 |
| 1994-04-27 | 492 | 492 | 478 | 478 | 25,000 | 4,780 |
| 1994-04-26 | 500 | 500 | 490 | 490 | 29,000 | 4,900 |
| 1994-04-25 | 506 | 510 | 492 | 492 | 109,000 | 4,920 |
| 1994-04-22 | 505 | 505 | 495 | 496 | 26,000 | 4,960 |
| 1994-04-21 | 500 | 500 | 490 | 500 | 27,000 | 5,000 |
| 1994-04-20 | 514 | 514 | 490 | 490 | 53,000 | 4,900 |
| 1994-04-19 | 515 | 515 | 497 | 504 | 81,000 | 5,040 |
| 1994-04-18 | 519 | 523 | 514 | 516 | 53,000 | 5,160 |
| 1994-04-15 | 500 | 515 | 500 | 515 | 70,000 | 5,150 |
| 1994-04-14 | 510 | 510 | 494 | 500 | 60,000 | 5,000 |
| 1994-04-13 | 491 | 510 | 491 | 510 | 73,000 | 5,100 |
| 1994-04-12 | 507 | 507 | 480 | 490 | 133,000 | 4,900 |
| 1994-04-11 | 513 | 530 | 513 | 517 | 500,000 | 5,170 |
| 1994-04-08 | 480 | 514 | 480 | 514 | 485,000 | 5,140 |
| 1994-04-07 | 453 | 480 | 453 | 480 | 106,000 | 4,800 |
| 1994-04-06 | 448 | 453 | 446 | 448 | 16,000 | 4,480 |
| 1994-04-05 | 433 | 443 | 432 | 443 | 31,000 | 4,430 |
| 1994-04-04 | 428 | 433 | 423 | 423 | 9,000 | 4,230 |
| 1994-04-01 | 430 | 433 | 423 | 433 | 33,000 | 4,330 |
| 1994-03-31 | 440 | 440 | 420 | 420 | 41,000 | 4,200 |
| 1994-03-30 | 430 | 437 | 425 | 437 | 32,000 | 4,370 |
| 1994-03-29 | 431 | 431 | 430 | 431 | 35,000 | 4,310 |
| 1994-03-28 | 450 | 450 | 440 | 440 | 13,000 | 4,400 |
| 1994-03-25 | 460 | 460 | 450 | 450 | 42,000 | 4,500 |
| 1994-03-24 | 461 | 465 | 459 | 461 | 56,000 | 4,610 |
| 1994-03-23 | 465 | 465 | 457 | 462 | 78,000 | 4,620 |
| 1994-03-22 | 465 | 465 | 454 | 465 | 52,000 | 4,650 |
| 1994-03-18 | 470 | 475 | 460 | 465 | 98,000 | 4,650 |
| 1994-03-17 | 470 | 480 | 463 | 473 | 143,000 | 4,730 |
| 1994-03-16 | 445 | 475 | 445 | 475 | 226,000 | 4,750 |
| 1994-03-15 | 450 | 458 | 431 | 440 | 179,000 | 4,400 |
| 1994-03-14 | 425 | 448 | 425 | 448 | 154,000 | 4,480 |
| 1994-03-11 | 428 | 428 | 420 | 420 | 93,000 | 4,200 |
| 1994-03-10 | 419 | 424 | 415 | 423 | 29,000 | 4,230 |
| 1994-03-09 | 415 | 415 | 409 | 409 | 43,000 | 4,090 |
| 1994-03-08 | 420 | 420 | 410 | 419 | 34,000 | 4,190 |
| 1994-03-07 | 420 | 420 | 415 | 415 | 65,000 | 4,150 |
| 1994-03-04 | 401 | 410 | 400 | 407 | 219,000 | 4,070 |
| 1994-03-03 | 415 | 415 | 401 | 401 | 24,000 | 4,010 |
| 1994-03-02 | 424 | 430 | 420 | 420 | 70,000 | 4,200 |
| 1994-03-01 | 425 | 425 | 411 | 424 | 49,000 | 4,240 |
| 1994-02-28 | 420 | 425 | 420 | 420 | 32,000 | 4,200 |
| 1994-02-25 | 409 | 409 | 405 | 409 | 85,000 | 4,090 |
| 1994-02-24 | 403 | 410 | 403 | 409 | 41,000 | 4,090 |
| 1994-02-23 | 405 | 405 | 403 | 404 | 27,000 | 4,040 |
| 1994-02-22 | 403 | 405 | 401 | 402 | 26,000 | 4,020 |
| 1994-02-21 | 400 | 400 | 392 | 400 | 14,000 | 4,000 |
| 1994-02-18 | 405 | 405 | 400 | 400 | 47,000 | 4,000 |
| 1994-02-17 | 412 | 412 | 401 | 406 | 45,000 | 4,060 |
| 1994-02-16 | 410 | 419 | 410 | 415 | 73,000 | 4,150 |
| 1994-02-15 | 411 | 411 | 407 | 410 | 27,000 | 4,100 |
| 1994-02-14 | 436 | 436 | 431 | 431 | 14,000 | 4,310 |
| 1994-02-10 | 436 | 436 | 432 | 436 | 46,000 | 4,360 |
| 1994-02-09 | 440 | 440 | 432 | 432 | 39,000 | 4,320 |
| 1994-02-08 | 450 | 450 | 437 | 449 | 34,000 | 4,490 |
| 1994-02-07 | 439 | 440 | 431 | 431 | 44,000 | 4,310 |
| 1994-02-04 | 449 | 449 | 431 | 440 | 17,000 | 4,400 |
| 1994-02-03 | 450 | 450 | 437 | 441 | 29,000 | 4,410 |
| 1994-02-02 | 450 | 450 | 435 | 450 | 71,000 | 4,500 |
| 1994-02-01 | 441 | 450 | 435 | 450 | 51,000 | 4,500 |
| 1994-01-31 | 440 | 440 | 436 | 436 | 27,000 | 4,360 |
| 1994-01-28 | 416 | 416 | 405 | 406 | 46,000 | 4,060 |
| 1994-01-27 | 429 | 429 | 409 | 410 | 20,000 | 4,100 |
| 1994-01-26 | 420 | 428 | 420 | 428 | 22,000 | 4,280 |
| 1994-01-25 | 414 | 414 | 410 | 410 | 14,000 | 4,100 |
| 1994-01-24 | 408 | 410 | 408 | 408 | 26,000 | 4,080 |
| 1994-01-21 | 430 | 433 | 430 | 433 | 44,000 | 4,330 |
| 1994-01-20 | 433 | 433 | 425 | 425 | 28,000 | 4,250 |
| 1994-01-19 | 420 | 433 | 418 | 433 | 51,000 | 4,330 |
| 1994-01-18 | 420 | 429 | 420 | 420 | 99,000 | 4,200 |
| 1994-01-17 | 423 | 423 | 420 | 420 | 22,000 | 4,200 |
| 1994-01-14 | 415 | 423 | 415 | 422 | 39,000 | 4,220 |
| 1994-01-13 | 419 | 425 | 415 | 425 | 100,000 | 4,250 |
| 1994-01-12 | 402 | 415 | 400 | 415 | 69,000 | 4,150 |
| 1994-01-11 | 393 | 400 | 392 | 392 | 27,000 | 3,920 |
| 1994-01-10 | 395 | 400 | 392 | 392 | 25,000 | 3,920 |
| 1994-01-07 | 376 | 376 | 370 | 370 | 15,000 | 3,700 |
| 1994-01-06 | 377 | 381 | 376 | 376 | 27,000 | 3,760 |
| 1994-01-05 | 365 | 380 | 360 | 380 | 23,000 | 3,800 |
| 1994-01-04 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-03-27]1株→1.05株 [1983-03-28]1株→1.1株
